Singapore markets close in 8 minutes
Straits Times Index
2,979.88+6.88(+0.23%)Nikkei
29,408.17-255.33(-0.86%)Hang Seng
29,095.86-356.71(-1.21%)
Sing Investments & Finance Limited (S35.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.3800+0.0100 (+0.73%)
As of 3:08PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Mar 2021 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 20,000 |
| 01 Mar 2021 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 26 Feb 2021 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 32,000 |
| 25 Feb 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 21,800 |
| 24 Feb 2021 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 104,800 |
| 23 Feb 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 22 Feb 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 29,800 |
| 19 Feb 2021 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 41,900 |
| 18 Feb 2021 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 138,700 |
| 17 Feb 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 16 Feb 2021 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 23,400 |
| 15 Feb 2021 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 26,000 |
| 11 Feb 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 10 Feb 2021 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 17,400 |
| 09 Feb 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 08 Feb 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 05 Feb 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 04 Feb 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 03 Feb 2021 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 26,000 |
| 02 Feb 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 5,000 |
| 01 Feb 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 29 Jan 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 28 Jan 2021 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 11,000 |
| 27 Jan 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 5,000 |
| 26 Jan 2021 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 20,500 |
| 25 Jan 2021 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 6,000 |
| 22 Jan 2021 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 21 Jan 2021 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 20 Jan 2021 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 39,800 |
| 19 Jan 2021 | 1.3300 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 7,000 |
| 18 Jan 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 15 Jan 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 14 Jan 2021 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 10,000 |
| 13 Jan 2021 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 35,200 |
| 12 Jan 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 5,000 |
| 11 Jan 2021 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 11,300 |
| 08 Jan 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 07 Jan 2021 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 5,000 |
| 06 Jan 2021 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 05 Jan 2021 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 04 Jan 2021 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 29 Dec 2020 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 9,700 |
| 28 Dec 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 22 Dec 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 50,000 |
| 21 Dec 2020 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 5,100 |
| 18 Dec 2020 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,000 |
| 17 Dec 2020 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 16 Dec 2020 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 15 Dec 2020 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 49,000 |
| 14 Dec 2020 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 7,000 |
| 11 Dec 2020 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 42,000 |
| 10 Dec 2020 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 43,300 |
| 09 Dec 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 150,818 |
| 08 Dec 2020 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 9,700 |
| 07 Dec 2020 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 13,000 |
| 04 Dec 2020 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 20,800 |
| 03 Dec 2020 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 48,500 |
| 02 Dec 2020 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 22,000 |
| 01 Dec 2020 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 53,000 |
| 30 Nov 2020 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 51,900 |
| 27 Nov 2020 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 4,000 |
| 26 Nov 2020 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 54,000 |
| 25 Nov 2020 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 96,800 |
| 24 Nov 2020 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 33,200 |
| 23 Nov 2020 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 18,000 |
| 20 Nov 2020 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 54,300 |
| 19 Nov 2020 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 14,000 |
| 18 Nov 2020 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 10,200 |
| 17 Nov 2020 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 38,000 |
| 16 Nov 2020 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 15,000 |
| 13 Nov 2020 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 12 Nov 2020 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 18,000 |
| 11 Nov 2020 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 10,000 |
| 10 Nov 2020 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 52,000 |
| 09 Nov 2020 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 06 Nov 2020 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 05 Nov 2020 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 5,000 |
| 04 Nov 2020 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 10,500 |
| 03 Nov 2020 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 02 Nov 2020 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 30 Oct 2020 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 29 Oct 2020 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 28 Oct 2020 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 20,000 |
| 27 Oct 2020 | 1.1900 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 24,800 |
| 26 Oct 2020 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 14,300 |
| 23 Oct 2020 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Oct 2020 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 Oct 2020 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 20 Oct 2020 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 19 Oct 2020 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 38,000 |
| 16 Oct 2020 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 15 Oct 2020 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 14 Oct 2020 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 7,000 |
| 13 Oct 2020 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,000 |
| 12 Oct 2020 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 3,000 |
| 09 Oct 2020 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
